Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.14 | 31.14 | 30.31 | 30.52 | 470,792 | -0.63(-2.03%) |
Nov 27, 2009 | 30.92 | 31.38 | 30.76 | 31.15 | 202,416 | -0.65(-2.04%) |
Nov 25, 2009 | 31.18 | 31.84 | 31.03 | 31.80 | 541,377 | +0.56(+1.79%) |
Nov 24, 2009 | 31.83 | 31.86 | 31.12 | 31.24 | 494,289 | -0.62(-1.94%) |
Nov 23, 2009 | 32.21 | 32.58 | 31.70 | 31.86 | 360,989 | +0.15(+0.47%) |
Nov 20, 2009 | 31.38 | 31.82 | 31.33 | 31.71 | 477,149 | +0.22(+0.70%) |
Nov 19, 2009 | 32.02 | 32.15 | 31.16 | 31.49 | 307,809 | -0.78(-2.42%) |
Nov 18, 2009 | 32.59 | 32.68 | 31.99 | 32.27 | 409,257 | -0.25(-0.78%) |
Nov 17, 2009 | 32.59 | 32.87 | 32.40 | 32.53 | 744,588 | -0.23(-0.70%) |
Nov 16, 2009 | 31.77 | 32.89 | 31.77 | 32.76 | 727,765 | +1.13(+3.56%) |
Nov 13, 2009 | 31.10 | 31.68 | 30.73 | 31.63 | 440,769 | +0.44(+1.42%) |
Nov 12, 2009 | 31.61 | 31.85 | 31.05 | 31.19 | 387,118 | -0.43(-1.35%) |
Nov 11, 2009 | 31.44 | 31.83 | 31.29 | 31.61 | 457,535 | +0.32(+1.02%) |
Nov 10, 2009 | 31.09 | 31.52 | 30.88 | 31.29 | 515,417 | +0.05(+0.16%) |
Nov 09, 2009 | 30.77 | 31.31 | 30.73 | 31.24 | 361,339 | +0.62(+2.01%) |
Nov 06, 2009 | 30.24 | 30.68 | 29.97 | 30.63 | 370,576 | +0.23(+0.76%) |
Nov 05, 2009 | 29.94 | 30.69 | 29.87 | 30.40 | 563,115 | +0.76(+2.58%) |
Nov 04, 2009 | 29.25 | 30.00 | 29.02 | 29.63 | 1,668,212 | +0.52(+1.78%) |
Nov 03, 2009 | 27.69 | 29.19 | 27.69 | 29.11 | 933,062 | +1.16(+4.15%) |
Nov 02, 2009 | 27.92 | 28.45 | 27.26 | 27.95 | 818,585 | +0.27(+0.98%) |
Oct 30, 2009 | 28.40 | 28.44 | 27.65 | 27.68 | 603,620 | -0.76(-2.66%) |
Oct 29, 2009 | 28.33 | 28.75 | 28.17 | 28.44 | 808,382 | +0.32(+1.14%) |
Oct 28, 2009 | 28.83 | 29.11 | 27.97 | 28.12 | 694,357 | -0.98(-3.36%) |
Oct 27, 2009 | 29.44 | 29.59 | 28.93 | 29.10 | 534,345 | -0.21(-0.73%) |
Oct 26, 2009 | 29.37 | 30.01 | 29.11 | 29.31 | 803,779 | -0.09(-0.31%) |
Oct 23, 2009 | 29.40 | 29.52 | 29.33 | 29.40 | 894,226 | -0.15(-0.50%) |
Oct 22, 2009 | 29.19 | 29.91 | 28.66 | 29.55 | 617,423 | +0.44(+1.53%) |
Oct 21, 2009 | 30.15 | 30.42 | 28.82 | 29.11 | 951,888 | -0.86(-2.88%) |
Oct 20, 2009 | 30.09 | 30.41 | 29.89 | 29.97 | 1,297,981 | -0.41(-1.35%) |
Oct 19, 2009 | 29.83 | 30.56 | 29.76 | 30.38 | 903,589 | +0.53(+1.76%) |
Oct 16, 2009 | 29.52 | 29.91 | 29.15 | 29.85 | 789,436 | +0.16(+0.55%) |
Oct 15, 2009 | 29.23 | 29.82 | 29.10 | 29.69 | 340,979 | +0.34(+1.15%) |
Oct 14, 2009 | 29.30 | 29.47 | 28.97 | 29.35 | 205,032 | +0.41(+1.42%) |
Oct 13, 2009 | 28.93 | 29.24 | 28.71 | 28.94 | 594,727 | -0.10(-0.34%) |
Oct 12, 2009 | 29.30 | 29.38 | 28.87 | 29.04 | 338,056 | +0.05(+0.17%) |
Oct 09, 2009 | 28.95 | 29.49 | 28.77 | 28.99 | 277,032 | -0.10(-0.34%) |
Oct 08, 2009 | 28.37 | 29.43 | 28.37 | 29.09 | 787,362 | +0.83(+2.94%) |
Oct 07, 2009 | 28.35 | 28.57 | 27.83 | 28.26 | 469,967 | -0.23(-0.81%) |
Oct 06, 2009 | 28.56 | 28.91 | 28.22 | 28.49 | 383,931 | +0.20(+0.70%) |
Oct 05, 2009 | 28.05 | 28.51 | 27.75 | 28.29 | 396,361 | +0.54(+1.96%) |
Oct 02, 2009 | 28.23 | 28.62 | 27.73 | 27.75 | 573,897 | -0.76(-2.68%) |
Oct 01, 2009 | 29.47 | 29.66 | 28.49 | 28.51 | 468,317 | -1.07(-3.61%) |
Sep 30, 2009 | 30.26 | 30.38 | 29.18 | 29.58 | 427,987 | -0.59(-1.95%) |
Sep 29, 2009 | 29.90 | 30.49 | 29.66 | 30.17 | 572,806 | +0.26(+0.87%) |
Sep 28, 2009 | 29.58 | 30.31 | 29.48 | 29.91 | 204,687 | +0.36(+1.22%) |
Sep 25, 2009 | 29.82 | 30.17 | 29.27 | 29.55 | 383,812 | -0.36(-1.20%) |
Sep 24, 2009 | 29.92 | 30.32 | 29.63 | 29.91 | 535,389 | +0.02(+0.05%) |
Sep 23, 2009 | 30.30 | 30.46 | 29.57 | 29.89 | 650,765 | -0.31(-1.03%) |
Sep 22, 2009 | 30.89 | 31.07 | 30.18 | 30.21 | 448,069 | -0.52(-1.68%) |
Sep 21, 2009 | 30.66 | 30.98 | 30.18 | 30.72 | 291,335 | -0.20(-0.64%) |
Sep 18, 2009 | 30.72 | 30.95 | 30.27 | 30.92 | 809,089 | +0.43(+1.42%) |
Sep 17, 2009 | 30.67 | 31.15 | 30.38 | 30.48 | 321,818 | +0.19(+0.62%) |
Sep 16, 2009 | 30.17 | 30.84 | 30.02 | 30.30 | 587,614 | +0.16(+0.54%) |
Sep 15, 2009 | 30.10 | 30.30 | 29.74 | 30.13 | 349,390 | +0.28(+0.93%) |
Sep 14, 2009 | 29.48 | 30.10 | 29.22 | 29.85 | 415,563 | +0.12(+0.41%) |
Sep 11, 2009 | 29.50 | 30.02 | 29.35 | 29.73 | 938,054 | +0.57(+1.97%) |
Sep 10, 2009 | 28.69 | 29.17 | 28.41 | 29.16 | 587,373 | +0.52(+1.80%) |
Sep 09, 2009 | 28.99 | 28.99 | 28.44 | 28.64 | 818,678 | -0.37(-1.27%) |
Sep 08, 2009 | 29.25 | 29.48 | 28.73 | 29.01 | 850,184 | +0.07(+0.23%) |
Sep 04, 2009 | 29.35 | 29.35 | 28.73 | 28.94 | 491,526 | -0.17(-0.59%) |
Sep 03, 2009 | 29.15 | 29.30 | 28.55 | 29.12 | 450,912 | +0.15(+0.51%) |
Sep 02, 2009 | 29.30 | 29.38 | 28.76 | 28.97 | 666,351 | -0.14(-0.48%) |